1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. CV Sciences Inc (QB) (CVSI)
  7. Historical

CVSI

CV Sciences (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
CV Sciences Inc (QB) CVSI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01141 -6.47% 0.1649 16:00:01
Open Price Low Price High Price Close Price Prev Close
0.1701 0.1521 0.175 0.1649 0.17631
more quote information »

CVSI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1840.20490.15210.1877893263,437-0.0191-10.38%
1 Month0.2070.250.15210.2118725517,969-0.0421-20.34%
3 Months0.280.2880.15210.2277192384,074-0.1151-41.11%
6 Months0.400.480.15210.2954785356,741-0.2351-58.78%
1 Year0.61691.180.15210.5367467659,757-0.452-73.27%
3 Years5.086.590.15211.99767,950-4.92-96.75%
5 Years0.292659.200.1362.38975,253-0.12775-43.65%

CVSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 0.1649 -0.01141 -6.47% 0.1701 0.175 0.1521 687,668
Nov 30 2021 0.17631 -0.00419 -2.32% 0.1791 0.1895 0.17 304,738
Nov 29 2021 0.1805 -0.0144 -7.39% 0.1875 0.1985 0.1765 310,570
Nov 26 2021 0.1949 -0.01 -4.88% 0.2049 0.2049 0.1866 173,995
Nov 24 2021 0.2049 0.0209 11.36% 0.184 0.2049 0.184 264,444
Nov 23 2021 0.184 -0.005 -2.65% 0.1865 0.19 0.17 452,199
Nov 22 2021 0.189 -0.0045 -2.33% 0.196 0.196 0.17305 721,289
Nov 19 2021 0.1935 -0.011 -5.38% 0.1945 0.2044 0.19 268,658
Nov 18 2021 0.2045 -0.0055 -2.62% 0.21 0.22 0.1945 496,360
Nov 17 2021 0.21 -0.008 -3.67% 0.212 0.22 0.205 489,162
Nov 16 2021 0.218 -0.0161 -6.88% 0.2495 0.2495 0.2001 803,672
Nov 15 2021 0.2341 0.0141 6.41% 0.2203 0.25 0.2161 1,890,334
Nov 12 2021 0.22 0.0001 0.05% 0.2199 0.23 0.2077 1,058,061
Nov 11 2021 0.2199 -0.0011 -0.5% 0.219 0.22 0.201 725,487
Nov 10 2021 0.221 -0.0019 -0.85% 0.2215 0.245 0.22 282,353
Nov 09 2021 0.2229 0.0029 1.32% 0.225 0.247 0.22 390,991
Nov 08 2021 0.22 0.02 10.0% 0.20 0.225 0.20 385,239
Nov 05 2021 0.20 -0.005 -2.44% 0.2027 0.2099 0.20 346,420
Nov 04 2021 0.205 0.00 0.0% 0.2184 0.2185 0.205 194,045
Nov 03 2021 0.205 -0.002 -0.97% 0.207 0.2185 0.205 283,402
Nov 02 2021 0.207 -0.0129 -5.87% 0.2087 0.23 0.207 298,082
See More Historical Prices »


Your Recent History
USOTC
CVSI
CV Science..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.